Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 56.65 57.60 56.58 57.05 119,126,856 -0.23(-0.41%)
Jul 30, 2008 57.26 57.65 56.50 57.28 191,559,232 +0.34(+0.60%)
Jul 29, 2008 56.94 57.11 55.68 56.94 153,729,248 +1.36(+2.45%)
Jul 28, 2008 56.50 56.66 55.37 55.58 102,663,928 -0.96(-1.70%)
Jul 25, 2008 56.54 57.12 56.16 56.54 140,709,568 +0.46(+0.81%)
Jul 24, 2008 57.49 57.54 55.88 56.08 140,169,152 -1.46(-2.53%)
Jul 23, 2008 57.10 57.98 56.94 57.54 147,896,048 +0.37(+0.64%)
Jul 22, 2008 55.34 57.26 55.21 57.17 170,479,456 +1.40(+2.51%)
Jul 21, 2008 55.49 55.79 55.18 55.77 87,778,568 +0.67(+1.22%)
Jul 18, 2008 55.80 55.87 54.82 55.10 124,500,520 +0.38(+0.70%)
Jul 17, 2008 54.97 55.62 54.46 54.71 144,385,360 +0.08(+0.15%)
Jul 16, 2008 53.04 54.78 52.62 54.63 140,299,200 +1.94(+3.67%)
Jul 15, 2008 52.43 53.82 51.61 52.70 179,329,280 -0.22(-0.42%)
Jul 14, 2008 54.22 54.31 52.68 52.92 142,441,104 -0.89(-1.65%)
Jul 11, 2008 52.99 54.22 52.53 53.81 164,248,576 +0.30(+0.55%)
Jul 10, 2008 52.85 53.95 52.76 53.51 164,045,760 +0.52(+0.98%)
Jul 09, 2008 54.47 54.83 52.79 52.99 163,869,504 -1.46(-2.67%)
Jul 08, 2008 52.62 54.50 52.19 54.45 164,809,936 +1.90(+3.62%)
Jul 07, 2008 53.38 53.62 51.94 52.54 156,945,376 -0.50(-0.95%)
Jul 04, 2008 53.69 53.74 52.61 53.05 91,997,704 +0.00(+0.00%)
Jul 03, 2008 53.69 53.74 52.61 53.05 91,997,704 -0.47(-0.88%)
Jul 02, 2008 55.13 55.33 53.47 53.52 185,403,872 -1.75(-3.17%)
Jul 01, 2008 54.58 55.40 54.09 55.27 188,448,128 +0.04(+0.07%)
Jun 30, 2008 55.88 56.16 55.13 55.23 143,856,032 -0.52(-0.93%)
Jun 27, 2008 55.76 56.19 55.19 55.75 147,537,152 +0.03(+0.06%)
Jun 26, 2008 56.64 56.75 55.68 55.72 143,550,384 -1.47(-2.57%)
Jun 25, 2008 56.76 57.67 56.68 57.19 145,643,312 +0.64(+1.13%)
Jun 24, 2008 57.15 57.50 56.48 56.55 140,398,176 -0.95(-1.66%)
Jun 23, 2008 58.33 58.38 57.48 57.50 91,298,400 -0.54(-0.94%)
Jun 20, 2008 58.75 58.75 57.47 58.05 152,005,392 -0.94(-1.59%)
Jun 19, 2008 58.48 59.03 58.17 58.98 132,498,672 +0.49(+0.83%)
Jun 18, 2008 58.62 58.78 57.98 58.50 110,131,144 -0.47(-0.80%)
Jun 17, 2008 59.34 59.40 58.83 58.97 65,414,600 -0.05(-0.08%)
Jun 16, 2008 58.43 59.26 58.35 59.02 83,959,360 +0.37(+0.63%)
Jun 13, 2008 58.12 58.67 57.84 58.65 105,143,328 +1.04(+1.81%)
Jun 12, 2008 57.82 58.47 57.30 57.61 123,152,576 +0.12(+0.21%)
Jun 11, 2008 58.43 58.57 57.41 57.49 121,829,256 -1.02(-1.74%)
Jun 10, 2008 58.46 58.90 57.79 58.50 123,391,712 -0.43(-0.73%)
Jun 09, 2008 59.29 59.50 58.22 58.94 123,765,832 -0.19(-0.32%)
Jun 06, 2008 60.59 60.65 59.11 59.13 154,999,808 -1.82(-2.99%)
Jun 05, 2008 59.54 60.98 59.39 60.95 132,620,120 +1.52(+2.56%)
Jun 04, 2008 58.86 59.95 58.66 59.43 106,381,152 +0.37(+0.62%)
Jun 03, 2008 59.39 59.71 58.44 59.06 109,611,488 -0.12(-0.20%)
Jun 02, 2008 59.65 59.70 58.57 59.18 87,416,768 -0.54(-0.91%)
May 30, 2008 59.58 59.84 59.31 59.73 52,049,944 +0.21(+0.35%)
May 29, 2008 58.80 60.01 58.77 59.52 87,327,392 +0.60(+1.02%)
May 28, 2008 58.90 59.00 58.33 58.92 67,994,400 +0.27(+0.46%)
May 27, 2008 57.90 58.73 57.87 58.65 77,930,488 +0.89(+1.54%)
May 26, 2008 58.27 58.54 57.38 57.76 0 +0.00(+0.00%)
May 23, 2008 58.27 58.54 57.38 57.76 80,634,352 -0.77(-1.31%)
May 22, 2008 58.22 58.84 58.14 58.53 75,054,616 +0.42(+0.72%)
May 21, 2008 58.89 59.38 57.79 58.11 125,052,800 -0.84(-1.42%)
May 20, 2008 58.74 58.98 58.23 58.95 102,651,240 -0.22(-0.37%)
May 19, 2008 59.22 59.78 58.77 59.17 128,474,744 +0.02(+0.03%)
May 16, 2008 59.56 59.61 58.46 59.15 80,324,216 +0.32(+0.54%)
May 15, 2008 58.77 59.42 58.47 58.83 58,243,168 +0.12(+0.20%)
May 14, 2008 58.91 59.47 58.07 58.71 75,835,464 -0.07(-0.12%)
May 13, 2008 58.63 58.90 58.17 58.78 65,420,404 +0.34(+0.57%)
May 12, 2008 57.55 58.61 57.44 58.45 61,567,280 +1.26(+2.20%)
May 09, 2008 56.94 57.69 56.82 57.19 64,650,968 -0.17(-0.29%)
May 08, 2008 57.37 57.57 56.94 57.36 75,564,456 +0.12(+0.21%)
May 07, 2008 58.31 58.57 57.06 57.24 71,799,528 -1.04(-1.78%)
May 06, 2008 57.48 58.45 57.33 58.28 75,614,328 +0.47(+0.82%)
May 05, 2008 57.84 58.15 57.50 57.81 49,884,008 -0.20(-0.34%)
May 02, 2008 58.72 58.79 57.78 58.01 73,556,760 -0.18(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.